Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-03-19 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1989
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1989-12-29 | $14.63 | $20.21 | 9,300 | — | — |
| 1989-12-28 | $14.88 | $20.56 | 5,600 | — | — |
| 1989-12-27 | $14.63 | $20.21 | 2,100 | — | — |
| 1989-12-26 | $14.63 | $20.21 | 2,400 | — | — |
| 1989-12-22 | $14.50 | $20.04 | 2,200 | — | — |
| 1989-12-21 | $14.50 | $20.04 | 8,100 | — | — |
| 1989-12-20 | $14.25 | $19.70 | 3,900 | — | — |
| 1989-12-19 | $14.25 | $19.70 | 11,500 | — | — |
| 1989-12-18 | $14.50 | $20.04 | 7,400 | — | — |
| 1989-12-15 | $14.50 | $20.04 | 6,600 | — | — |
| 1989-12-14 | $14.50 | $20.04 | 11,500 | — | — |
| 1989-12-13 | $14.63 | $20.21 | 4,500 | — | — |
| 1989-12-12 | $14.38 | $19.87 | 7,700 | — | — |
| 1989-12-11 | $14.75 | $20.39 | 11,200 | — | — |
| 1989-12-08 | $14.50 | $20.04 | 3,900 | — | — |
| 1989-12-07 | $14.50 | $20.04 | 9,100 | — | — |
| 1989-12-06 | $14.50 | $20.04 | 6,300 | — | — |
| 1989-12-05 | $14.38 | $19.87 | 5,800 | — | — |
| 1989-12-04 | $14.63 | $20.21 | 5,200 | — | — |
| 1989-12-01 | $14.38 | $19.87 | 9,100 | — | — |
| 1989-11-30 | $14.63 | $20.21 | 15,900 | — | — |
| 1989-11-29 | $14.50 | $20.04 | 15,700 | — | — |
| 1989-11-28 | $14.50 | $20.04 | 24,700 | — | — |
| 1989-11-27 | $13.88 | $19.18 | 1,600 | — | — |
| 1989-11-24 | $13.88 | $19.18 | 1,200 | — | — |
| 1989-11-22 | $14.00 | $19.35 | 3,000 | — | — |
| 1989-11-21 | $13.75 | $19.00 | 8,800 | — | — |
| 1989-11-20 | $13.75 | $19.00 | 9,500 | — | — |
| 1989-11-17 | $13.88 | $19.18 | 2,400 | — | — |
| 1989-11-16 | $13.88 | $19.18 | 16,200 | — | — |
| 1989-11-15 | $14.25 | $19.70 | 17,000 | — | — |
| 1989-11-14 | $14.00 | $19.35 | 5,600 | — | — |
| 1989-11-13 | $14.25 | $19.70 | 2,700 | — | — |
| 1989-11-10 | $14.13 | $19.52 | 4,100 | — | — |
| 1989-11-09 | $14.38 | $19.87 | 3,200 | — | — |
| 1989-11-08 | $14.38 | $19.87 | 11,400 | — | — |
| 1989-11-07 | $14.13 | $19.52 | 3,400 | — | — |
| 1989-11-06 | $14.13 | $19.52 | 22,400 | — | — |
| 1989-11-03 | $14.38 | $19.87 | 2,200 | — | — |
| 1989-11-02 | $14.38 | $19.87 | 1,700 | — | — |
| 1989-11-01 | $14.13 | $19.52 | 3,300 | — | — |
| 1989-10-31 | $14.25 | $19.70 | 4,700 | — | — |
| 1989-10-30 | $14.13 | $19.52 | 2,700 | — | — |
| 1989-10-27 | $14.13 | $19.52 | 5,700 | — | — |
| 1989-10-26 | $14.38 | $19.87 | 3,700 | — | — |
| 1989-10-25 | $14.38 | $19.87 | 3,600 | — | — |
| 1989-10-24 | $14.75 | $19.81 | 3,800 | — | — |
| 1989-10-23 | $14.50 | $19.47 | 1,600 | — | — |
| 1989-10-20 | $14.63 | $19.64 | 7,100 | — | — |
| 1989-10-19 | $14.25 | $19.13 | 2,000 | — | — |
| 1989-10-18 | $14.13 | $18.97 | 8,400 | — | — |
| 1989-10-17 | $14.38 | $19.30 | 2,900 | — | — |
| 1989-10-16 | $14.38 | $19.30 | 18,000 | — | — |
| 1989-10-13 | $14.38 | $19.30 | 6,000 | — | — |
| 1989-10-12 | $14.63 | $19.64 | 4,100 | — | — |
| 1989-10-11 | $14.63 | $19.64 | 3,100 | — | — |
| 1989-10-10 | $14.63 | $19.64 | 4,500 | — | — |
| 1989-10-09 | $14.63 | $19.64 | 3,500 | — | — |
| 1989-10-06 | $14.63 | $19.64 | 1,600 | — | — |
| 1989-10-05 | $14.75 | $19.81 | 3,500 | — | — |
| 1989-10-04 | $14.88 | $19.97 | 2,800 | — | — |
| 1989-10-03 | $14.75 | $19.81 | 11,800 | — | — |
| 1989-10-02 | $14.75 | $19.81 | 5,400 | — | — |
| 1989-09-29 | $14.63 | $19.64 | 6,800 | — | — |
| 1989-09-28 | $14.63 | $19.64 | 600 | — | — |
| 1989-09-27 | $14.50 | $19.47 | 4,900 | — | — |
| 1989-09-26 | $14.63 | $19.64 | 1,500 | — | — |
| 1989-09-25 | $14.50 | $19.47 | 3,300 | — | — |
| 1989-09-22 | $14.50 | $19.47 | 3,600 | — | — |
| 1989-09-21 | $14.75 | $19.81 | 1,300 | — | — |
| 1989-09-20 | $14.63 | $19.64 | 2,100 | — | — |
| 1989-09-19 | $14.75 | $19.81 | 2,600 | — | — |
| 1989-09-18 | $14.63 | $19.64 | 3,900 | — | — |
| 1989-09-15 | $14.50 | $19.47 | 2,400 | — | — |
| 1989-09-14 | $14.75 | $19.81 | 1,700 | — | — |
| 1989-09-13 | $14.75 | $19.81 | 2,100 | — | — |
| 1989-09-12 | $14.88 | $19.97 | 5,300 | — | — |
| 1989-09-11 | $14.38 | $19.30 | 3,500 | — | — |
| 1989-09-08 | $14.75 | $19.81 | 2,600 | — | — |
| 1989-09-07 | $14.63 | $19.64 | 1,900 | — | — |
| 1989-09-06 | $14.63 | $19.64 | 3,000 | — | — |
| 1989-09-05 | $14.50 | $19.47 | 5,700 | — | — |
| 1989-09-01 | $14.75 | $19.81 | 5,900 | — | — |
| 1989-08-31 | $15.00 | $20.14 | 2,300 | — | — |
| 1989-08-30 | $14.75 | $19.81 | 3,700 | — | — |
| 1989-08-29 | $14.88 | $19.97 | 1,100 | — | — |
| 1989-08-28 | $14.75 | $19.81 | 4,500 | — | — |
| 1989-08-25 | $14.75 | $19.81 | 8,000 | — | — |
| 1989-08-24 | $14.75 | $19.81 | 4,200 | — | — |
| 1989-08-23 | $14.75 | $19.81 | 3,200 | — | — |
| 1989-08-22 | $14.38 | $19.30 | 3,900 | — | — |
| 1989-08-21 | $14.50 | $19.47 | 1,100 | — | — |
| 1989-08-18 | $14.50 | $19.47 | 2,800 | — | — |
| 1989-08-17 | $14.75 | $19.81 | 5,200 | — | — |
| 1989-08-16 | $14.25 | $19.13 | 4,300 | — | — |
| 1989-08-15 | $14.38 | $19.30 | 114,900 | — | — |
| 1989-08-14 | $14.75 | $19.81 | 2,300 | — | — |
| 1989-08-11 | $14.63 | $19.64 | 1,700 | — | — |
| 1989-08-10 | $14.63 | $19.64 | 2,700 | — | — |
| 1989-08-09 | $14.50 | $19.47 | 11,600 | — | — |
| 1989-08-08 | $14.25 | $19.13 | 7,500 | — | — |
| 1989-08-07 | $14.25 | $19.13 | 5,600 | — | — |
| 1989-08-04 | $14.63 | $19.64 | 6,900 | — | — |
| 1989-08-03 | $14.75 | $19.81 | 4,000 | — | — |
| 1989-08-02 | $14.50 | $19.47 | 8,200 | — | — |
| 1989-08-01 | $14.88 | $19.97 | 8,500 | — | — |
| 1989-07-31 | $14.75 | $19.81 | 4,300 | — | — |
| 1989-07-28 | $15.25 | $20.48 | 9,900 | — | — |
| 1989-07-27 | $15.38 | $20.65 | 8,200 | — | — |
| 1989-07-26 | $14.50 | $19.47 | 8,100 | — | — |
| 1989-07-25 | $15.50 | $20.25 | 13,400 | — | — |
| 1989-07-24 | $15.13 | $19.76 | 7,100 | — | — |
| 1989-07-21 | $15.38 | $20.09 | 5,000 | — | — |
| 1989-07-20 | $15.13 | $19.76 | 2,500 | — | — |
| 1989-07-19 | $15.38 | $20.09 | 2,300 | — | — |
| 1989-07-18 | $15.63 | $20.41 | 11,300 | — | — |
| 1989-07-17 | $15.63 | $20.41 | 12,000 | — | — |
| 1989-07-14 | $15.63 | $20.41 | 11,000 | — | — |
| 1989-07-13 | $15.50 | $20.25 | 16,100 | — | — |
| 1989-07-12 | $14.75 | $19.27 | 700 | — | — |
| 1989-07-11 | $14.75 | $19.27 | 3,400 | — | — |
| 1989-07-10 | $14.75 | $19.27 | 3,500 | — | — |
| 1989-07-07 | $14.50 | $18.94 | 3,000 | — | — |
| 1989-07-06 | $14.25 | $18.62 | 6,400 | — | — |
| 1989-07-05 | $14.13 | $18.45 | 5,300 | — | — |
| 1989-07-03 | $14.38 | $18.78 | 2,200 | — | — |
| 1989-06-30 | $14.25 | $18.62 | 3,900 | — | — |
| 1989-06-29 | $14.50 | $18.94 | 8,700 | — | — |
| 1989-06-28 | $14.63 | $19.11 | 4,900 | — | — |
| 1989-06-27 | $14.25 | $18.62 | 61,000 | — | — |
| 1989-06-26 | $14.50 | $18.94 | 6,300 | — | — |
| 1989-06-23 | $14.50 | $18.94 | 18,500 | — | — |
| 1989-06-22 | $14.63 | $19.11 | 3,100 | — | — |
| 1989-06-21 | $14.38 | $18.78 | 1,600 | — | — |
| 1989-06-20 | $14.50 | $18.94 | 3,300 | — | — |
| 1989-06-19 | $14.63 | $19.11 | 31,600 | — | — |
| 1989-06-16 | $14.50 | $18.94 | 4,000 | — | — |
| 1989-06-15 | $14.50 | $18.94 | 7,700 | — | — |
| 1989-06-14 | $14.13 | $18.45 | 9,300 | — | — |
| 1989-06-13 | $14.25 | $18.62 | 9,900 | — | — |
| 1989-06-12 | $14.50 | $18.94 | 7,300 | — | — |
| 1989-06-09 | $14.63 | $19.11 | 2,600 | — | — |
| 1989-06-08 | $14.63 | $19.11 | 6,600 | — | — |
| 1989-06-07 | $14.75 | $19.27 | 5,700 | — | — |
| 1989-06-06 | $14.63 | $19.11 | 2,600 | — | — |
| 1989-06-05 | $14.63 | $19.11 | 1,600 | — | — |
| 1989-06-02 | $14.63 | $19.11 | 8,700 | — | — |
| 1989-06-01 | $14.75 | $19.27 | 13,500 | — | — |
| 1989-05-31 | $14.63 | $19.11 | 9,200 | — | — |
| 1989-05-30 | $14.50 | $18.94 | 7,800 | — | — |
| 1989-05-26 | $13.75 | $17.96 | 4,100 | — | — |
| 1989-05-25 | $13.63 | $17.80 | 4,100 | — | — |
| 1989-05-24 | $14.25 | $18.62 | 8,200 | — | — |
| 1989-05-23 | $14.13 | $18.45 | 12,700 | — | — |
| 1989-05-22 | $13.63 | $17.80 | 8,400 | — | — |
| 1989-05-19 | $13.63 | $17.80 | 3,500 | — | — |
| 1989-05-18 | $13.63 | $17.80 | 3,100 | — | — |
| 1989-05-17 | $13.75 | $17.96 | 5,200 | — | — |
| 1989-05-16 | $13.63 | $17.80 | 2,500 | — | — |
| 1989-05-15 | $13.75 | $17.96 | 6,800 | — | — |
| 1989-05-12 | $14.00 | $18.29 | 10,600 | — | — |
| 1989-05-11 | $13.75 | $17.96 | 1,900 | — | — |
| 1989-05-10 | $13.75 | $17.96 | 2,500 | — | — |
| 1989-05-09 | $13.75 | $17.96 | 5,200 | — | — |
| 1989-05-08 | $13.88 | $18.13 | 2,500 | — | — |
| 1989-05-05 | $13.50 | $17.64 | 20,600 | — | — |
| 1989-05-04 | $13.50 | $17.64 | 1,500 | — | — |
| 1989-05-03 | $13.25 | $17.31 | 5,100 | — | — |
| 1989-05-02 | $13.00 | $16.98 | 8,900 | — | — |
| 1989-05-01 | $12.88 | $16.82 | 3,800 | — | — |
| 1989-04-28 | $12.88 | $16.82 | 18,400 | — | — |
| 1989-04-27 | $13.00 | $16.98 | 7,800 | — | — |
| 1989-04-26 | $13.25 | $17.31 | 5,600 | — | — |
| 1989-04-25 | $14.00 | $17.77 | 5,100 | — | — |
| 1989-04-24 | $13.88 | $17.61 | 7,200 | — | — |
| 1989-04-21 | $13.88 | $17.61 | 12,600 | — | — |
| 1989-04-20 | $13.50 | $17.13 | 1,400 | — | — |
| 1989-04-19 | $13.50 | $17.13 | 7,300 | — | — |
| 1989-04-18 | $13.63 | $17.29 | 3,800 | — | — |
| 1989-04-17 | $13.25 | $16.82 | 4,900 | — | — |
| 1989-04-14 | $13.25 | $16.82 | 900 | — | — |
| 1989-04-13 | $13.38 | $16.97 | 100 | — | — |
| 1989-04-12 | $13.38 | $16.97 | 3,000 | — | — |
| 1989-04-11 | $13.63 | $17.29 | 3,700 | — | — |
| 1989-04-10 | $13.38 | $16.97 | 3,000 | — | — |
| 1989-04-07 | $13.38 | $16.97 | 5,300 | — | — |
| 1989-04-06 | $13.75 | $17.45 | 16,900 | — | — |
| 1989-04-05 | $13.25 | $16.82 | 2,900 | — | — |
| 1989-04-04 | $13.50 | $17.13 | 2,700 | — | — |
| 1989-04-03 | $13.38 | $16.97 | 5,700 | — | — |
| 1989-03-31 | $13.63 | $17.29 | 5,900 | — | — |
| 1989-03-30 | $13.50 | $17.13 | 4,500 | — | — |
| 1989-03-29 | $13.25 | $16.82 | 2,400 | — | — |
| 1989-03-28 | $13.50 | $17.13 | 3,500 | — | — |
| 1989-03-27 | $13.38 | $16.97 | 1,600 | — | — |
| 1989-03-23 | $13.38 | $16.97 | 3,100 | — | — |
| 1989-03-22 | $13.38 | $16.97 | 2,700 | — | — |
| 1989-03-21 | $13.25 | $16.82 | 4,200 | — | — |
| 1989-03-20 | $13.38 | $16.97 | 5,100 | — | — |
| 1989-03-17 | $13.25 | $16.82 | 2,000 | — | — |
| 1989-03-16 | $13.88 | $17.61 | 4,600 | — | — |
| 1989-03-15 | $13.88 | $17.61 | 7,600 | — | — |
| 1989-03-14 | $13.25 | $16.82 | 8,200 | — | — |
| 1989-03-13 | $12.75 | $16.18 | 5,700 | — | — |
| 1989-03-10 | $12.63 | $16.02 | 1,300 | — | — |
| 1989-03-09 | $12.63 | $16.02 | 3,800 | — | — |
| 1989-03-08 | $12.75 | $16.18 | 3,400 | — | — |
| 1989-03-07 | $12.63 | $16.02 | 3,800 | — | — |
| 1989-03-06 | $12.63 | $16.02 | 1,800 | — | — |
| 1989-03-03 | $12.63 | $16.02 | 2,000 | — | — |
| 1989-03-02 | $12.75 | $16.18 | 4,500 | — | — |
| 1989-03-01 | $12.63 | $16.02 | 4,500 | — | — |
| 1989-02-28 | $12.50 | $15.86 | 3,900 | — | — |
| 1989-02-27 | $12.38 | $15.70 | 7,300 | — | — |
| 1989-02-24 | $12.38 | $15.70 | 4,700 | — | — |
| 1989-02-23 | $12.38 | $15.70 | 7,300 | — | — |
| 1989-02-22 | $12.13 | $15.39 | 26,900 | — | — |
| 1989-02-21 | $12.00 | $15.23 | 4,900 | — | — |
| 1989-02-17 | $11.75 | $14.91 | 9,900 | — | — |
| 1989-02-16 | $11.63 | $14.75 | 14,500 | — | — |
| 1989-02-15 | $11.88 | $15.07 | 2,500 | — | — |
| 1989-02-14 | $11.75 | $14.91 | 1,700 | — | — |
| 1989-02-13 | $11.75 | $14.91 | 3,700 | — | — |
| 1989-02-10 | $12.00 | $15.23 | 2,500 | — | — |
| 1989-02-09 | $12.00 | $15.23 | 2,300 | — | — |
| 1989-02-08 | $12.00 | $15.23 | 2,000 | — | — |
| 1989-02-07 | $12.00 | $15.23 | 9,400 | — | — |
| 1989-02-06 | $11.88 | $15.07 | 1,300 | — | — |
| 1989-02-03 | $11.88 | $15.07 | 8,500 | — | — |
| 1989-02-02 | $11.75 | $14.91 | 4,500 | — | — |
| 1989-02-01 | $11.88 | $15.07 | 4,300 | — | — |
| 1989-01-31 | $11.75 | $14.91 | 6,100 | — | — |
| 1989-01-30 | $11.88 | $15.07 | 4,900 | — | — |
| 1989-01-27 | $11.75 | $14.91 | 4,300 | — | — |
| 1989-01-26 | $12.00 | $15.23 | 17,200 | — | — |
| 1989-01-25 | $11.63 | $14.75 | 13,300 | — | — |
| 1989-01-24 | $12.13 | $14.91 | 6,900 | — | — |
| 1989-01-23 | $12.13 | $14.91 | 8,000 | — | — |
| 1989-01-20 | $12.13 | $14.91 | 8,400 | — | — |
| 1989-01-19 | $12.00 | $14.75 | 5,700 | — | — |
| 1989-01-18 | $12.00 | $14.75 | 9,400 | — | — |
| 1989-01-17 | $12.00 | $14.75 | 5,100 | — | — |
| 1989-01-16 | $11.63 | $14.29 | 6,600 | — | — |
| 1989-01-13 | $11.75 | $14.44 | 7,200 | — | — |
| 1989-01-12 | $11.88 | $14.60 | 8,500 | — | — |
| 1989-01-11 | $11.50 | $14.14 | 7,000 | — | — |
| 1989-01-10 | $11.63 | $14.29 | 12,000 | — | — |
| 1989-01-09 | $11.88 | $14.60 | 5,600 | — | — |
| 1989-01-06 | $12.13 | $14.91 | 10,600 | — | — |
| 1989-01-05 | $12.13 | $14.91 | 5,200 | — | — |
| 1989-01-04 | $12.38 | $15.21 | 6,000 | — | — |
| 1989-01-03 | $12.38 | $15.21 | 10,500 | — | — |